First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	16.28	16.54	16.28	16.54	1,603	+0.26(+1.62%)
Sep 27, 2002	16.87	16.87	16.27	16.27	4,810	-0.57(-3.37%)
Sep 26, 2002	16.78	16.84	16.61	16.84	4,988	+0.06(+0.33%)
Sep 25, 2002	16.41	16.78	16.28	16.78	21,290	+0.40(+2.47%)
Sep 24, 2002	16.08	16.56	15.91	16.38	9,086	+0.10(+0.62%)
Sep 23, 2002	16.28	16.37	16.08	16.28	7,856	-0.28(-1.70%)
Sep 20, 2002	16.19	16.73	16.19	16.56	88,011	+0.06(+0.34%)
Sep 19, 2002	16.56	16.66	16.50	16.50	19,597	-0.06(-0.37%)
Sep 18, 2002	16.56	16.75	16.49	16.56	13,367	-0.09(-0.54%)
Sep 17, 2002	16.88	16.88	16.56	16.65	21,379	-0.46(-2.69%)
Sep 16, 2002	16.92	17.13	16.88	17.11	6,413	+0.11(+0.63%)
Sep 13, 2002	17.06	17.06	16.84	17.01	11,580	-0.11(-0.66%)
Sep 12, 2002	17.41	17.41	17.11	17.12	3,028	-0.29(-1.65%)
Sep 11, 2002	18.05	18.05	17.41	17.41	1,959	-0.55(-3.08%)
Sep 10, 2002	17.96	17.97	17.40	17.96	516,666	+0.24(+1.36%)
Sep 09, 2002	17.74	18.12	17.72	17.72	4,275	-0.52(-2.86%)
Sep 06, 2002	17.91	18.24	17.91	18.24	7,304	+0.56(+3.17%)
Sep 05, 2002	17.91	17.97	17.68	17.68	3,741	-0.44(-2.45%)
Sep 04, 2002	17.91	18.12	17.91	18.12	9,264	+0.22(+1.22%)
Sep 03, 2002	17.96	17.96	17.88	17.91	5,522	-0.06(-0.34%)
Aug 30, 2002	18.10	18.10	17.97	17.97	6,770	-0.11(-0.59%)
Aug 29, 2002	17.96	18.10	17.96	18.07	6,057	+0.08(+0.47%)
Aug 28, 2002	18.09	18.10	17.99	17.99	15,678	+0.10(+0.57%)
Aug 27, 2002	17.88	18.09	17.88	17.89	30,447	-0.21(-1.18%)
Aug 26, 2002	17.82	18.10	17.72	18.10	9,086	+0.70(+4.03%)
Aug 23, 2002	17.57	17.68	17.40	17.40	3,543	-0.56(-3.13%)
Aug 22, 2002	17.76	17.95	17.76	17.96	5,166	+0.20(+1.11%)
Aug 21, 2002	17.05	17.76	17.05	17.76	4,988	+0.73(+4.28%)
Aug 20, 2002	17.49	17.49	16.98	17.04	1,603	-0.36(-2.10%)
Aug 16, 2002	17.28	17.40	17.28	17.40	3,206	+0.26(+1.51%)
Aug 15, 2002	18.02	18.02	17.14	17.14	3,563	-0.82(-4.56%)
Aug 14, 2002	16.98	17.96	16.85	17.96	6,770	+0.86(+5.06%)
Aug 13, 2002	17.70	17.93	17.10	17.10	6,948	-0.86(-4.81%)
Aug 12, 2002	17.68	17.96	17.68	17.96	2,316	+0.13(+0.76%)
Aug 07, 2002	17.91	17.91	17.42	17.83	5,522	-0.05(-0.28%)
Aug 06, 2002	16.84	17.88	16.84	17.88	8,908	+1.04(+6.20%)
Aug 05, 2002	17.89	17.89	16.83	16.83	6,770	-1.04(-5.84%)
Aug 02, 2002	17.20	17.88	16.89	17.88	11,870	+0.79(+4.64%)
Aug 01, 2002	17.10	17.10	16.89	17.09	3,741	-0.57(-3.21%)
Jul 31, 2002	17.06	17.96	17.06	17.65	7,839	-0.16(-0.91%)
Jul 30, 2002	16.98	17.82	16.95	17.82	6,057	-0.15(-0.81%)
Jul 29, 2002	16.28	17.97	16.28	17.96	10,511	+0.86(+5.06%)
Jul 26, 2002	17.11	17.11	16.56	17.10	7,126	+0.25(+1.50%)
Jul 25, 2002	16.13	17.37	16.13	16.84	10,340	+0.58(+3.59%)
Jul 24, 2002	15.72	16.26	15.72	16.26	13,183	+0.54(+3.46%)
Jul 23, 2002	16.15	16.15	15.69	15.72	5,344	-0.67(-4.08%)
Jul 22, 2002	16.37	16.39	16.03	16.38	6,591	-0.04(-0.27%)
Jul 19, 2002	16.47	16.87	16.43	16.43	4,275	-0.42(-2.50%)
Jul 17, 2002	16.57	16.87	16.34	16.85	12,114	-0.21(-1.25%)
Jul 12, 2002	17.40	17.66	17.06	17.06	3,741	-0.22(-1.30%)
Jul 11, 2002	17.51	17.93	17.14	17.29	8,017	-0.31(-1.75%)
Jul 10, 2002	18.14	18.24	17.60	17.60	4,454	-0.52(-2.88%)
Jul 09, 2002	18.16	18.16	18.12	18.12	11,045	-0.04(-0.22%)
Jul 08, 2002	18.71	18.71	18.16	18.16	12,114	-0.55(-2.94%)
Jul 05, 2002	18.47	18.84	18.47	18.71	5,522	+0.24(+1.31%)
Jul 04, 2002	18.58	18.58	18.02	18.47	1,781	+0.00(+0.00%)
Jul 03, 2002	18.58	18.58	18.02	18.47	1,781	+0.00(+0.00%)
Jul 02, 2002	18.18	18.64	17.99	18.47	14,787	+0.12(+0.65%)